|
 American Express - [Ticker: AXP] |     | | Última Transacción | 95,820 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +0,300 (+0,310%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 96,570 | Mínimo | 95,440 | | Volumen | 1.657.715 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 95,820 x 1.200 - 95,830 x 600 | Yield | | | Cierre Anterior | 95,520 | PER | 0,00% | | Apertura | 96,290 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para AXP desde 2000-01-01 hasta 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-04-23 | 78,15 | 4.803.600 | 78,37 | 77,74 | 78,06 | 00:00:00 | | 2015-04-24 | 77,99 | 3.386.700 | 78,33 | 77,77 | 78,30 | 00:00:00 | | 2015-04-27 | 77,49 | 6.880.100 | 77,96 | 77,04 | 77,83 | 00:00:00 | | 2015-05-04 | 78,28 | 3.896.700 | 78,54 | 77,74 | 77,96 | 00:00:00 | | 2015-05-11 | 79,70 | 5.805.500 | 80,25 | 79,01 | 79,05 | 00:00:00 | | 2015-05-12 | 79,08 | 4.520.600 | 79,43 | 78,44 | 79,15 | 00:00:00 | | 2015-05-13 | 79,86 | 5.448.000 | 80,01 | 79,27 | 79,50 | 00:00:00 | | 2015-05-19 | 81,36 | 6.056.900 | 81,60 | 80,37 | 80,37 | 00:00:00 | | 2015-05-20 | 80,96 | 3.966.500 | 81,45 | 80,78 | 81,41 | 00:00:00 | | 2015-05-29 | 79,72 | 7.359.100 | 80,10 | 79,58 | 80,04 | 00:00:00 | | 2015-06-03 | 80,60 | 4.321.400 | 81,27 | 80,12 | 80,32 | 00:00:00 | | 2015-06-04 | 79,36 | 5.418.700 | 80,34 | 79,20 | 80,05 | 00:00:00 | | 2015-06-08 | 78,81 | 5.856.300 | 79,84 | 78,80 | 79,43 | 00:00:00 | | 2015-06-11 | 80,30 | 3.971.500 | 80,77 | 80,00 | 80,34 | 00:00:00 | | 2015-06-16 | 79,36 | 6.984.600 | 79,80 | 79,00 | 79,04 | 00:00:00 | | 2015-06-17 | 80,32 | 6.941.100 | 80,86 | 79,46 | 79,64 | 00:00:00 | | 2015-07-06 | 77,59 | 5.691.200 | 77,85 | 77,34 | 77,55 | 00:00:00 | | 2015-07-07 | 77,55 | 7.183.000 | 77,80 | 76,41 | 77,56 | 00:00:00 | | 2015-07-08 | 75,93 | 5.487.300 | 77,20 | 75,75 | 76,89 | 00:00:00 | | 2015-07-13 | 78,53 | 3.666.400 | 78,61 | 77,77 | 77,97 | 00:00:00 | | 2015-07-20 | 79,30 | 3.517.700 | 79,63 | 79,18 | 79,20 | 00:00:00 | | 2015-07-21 | 78,95 | 3.933.400 | 79,41 | 78,45 | 79,20 | 00:00:00 | | 2015-07-22 | 78,99 | 4.272.900 | 79,19 | 78,60 | 78,80 | 00:00:00 | | 2015-07-28 | 75,11 | 5.439.400 | 75,57 | 74,37 | 75,12 | 00:00:00 | | 2015-07-29 | 75,70 | 4.537.600 | 76,01 | 74,92 | 75,11 | 00:00:00 | | 2015-07-30 | 76,12 | 4.744.200 | 76,21 | 75,64 | 75,79 | 00:00:00 | | 2015-07-31 | 76,06 | 6.290.400 | 76,67 | 75,99 | 76,39 | 00:00:00 | | 2015-08-03 | 75,98 | 5.122.100 | 76,16 | 75,43 | 75,86 | 00:00:00 | | 2015-08-06 | 75,00 | 4.478.800 | 75,79 | 74,71 | 75,65 | 00:00:00 | | 2015-08-07 | 79,72 | 23.615.000 | 80,22 | 74,34 | 75,00 | 00:00:00 | | 2015-08-11 | 81,34 | 8.228.100 | 81,65 | 80,25 | 80,43 | 00:00:00 | | 2015-08-12 | 81,00 | 6.945.600 | 81,09 | 79,80 | 80,72 | 00:00:00 | | 2015-08-13 | 80,76 | 4.713.300 | 81,00 | 80,38 | 81,00 | 00:00:00 | | 2015-08-14 | 80,91 | 5.366.600 | 81,33 | 80,42 | 80,51 | 00:00:00 | | 2015-08-17 | 81,00 | 4.567.500 | 81,17 | 80,25 | 80,39 | 00:00:00 | | 2015-08-20 | 78,76 | 7.185.100 | 80,46 | 78,73 | 80,11 | 00:00:00 | | 2015-08-21 | 77,03 | 8.344.100 | 78,61 | 77,03 | 78,12 | 00:00:00 | | 2015-08-24 | 74,65 | 12.608.300 | 76,08 | 71,71 | 73,36 | 00:00:00 | | 2015-08-25 | 73,52 | 7.457.700 | 76,55 | 73,28 | 76,27 | 00:00:00 | | 2015-08-26 | 75,63 | 6.446.400 | 75,90 | 73,96 | 75,39 | 00:00:00 | | 2015-08-27 | 76,88 | 6.738.600 | 77,18 | 75,52 | 75,88 | 00:00:00 | | 2015-08-28 | 76,65 | 4.902.500 | 76,81 | 75,93 | 76,32 | 00:00:00 | | 2015-08-31 | 76,72 | 4.522.900 | 77,26 | 75,97 | 76,26 | 00:00:00 | | 2015-09-01 | 74,00 | 6.033.600 | 75,36 | 73,60 | 74,85 | 00:00:00 | | 2015-09-02 | 74,94 | 5.872.000 | 75,21 | 73,97 | 74,90 | 00:00:00 | | 2015-09-03 | 75,26 | 4.696.700 | 76,25 | 75,05 | 75,38 | 00:00:00 | | 2015-09-08 | 75,49 | 5.978.300 | 75,73 | 74,92 | 75,58 | 00:00:00 | | 2015-09-09 | 75,12 | 4.921.600 | 76,51 | 74,98 | 76,08 | 00:00:00 | | 2015-09-10 | 75,31 | 4.745.600 | 75,86 | 74,98 | 75,15 | 00:00:00 | | 2015-09-14 | 75,14 | 4.427.700 | 75,50 | 74,78 | 75,16 | 00:00:00 | | 2015-09-21 | 76,74 | 3.255.500 | 77,32 | 76,32 | 76,42 | 00:00:00 | | 2015-09-28 | 73,34 | 5.725.100 | 74,70 | 73,26 | 74,46 | 00:00:00 | | 2015-09-29 | 73,10 | 5.275.500 | 73,51 | 72,66 | 73,30 | 00:00:00 | | 2015-09-30 | 74,13 | 4.869.200 | 74,19 | 73,30 | 73,89 | 00:00:00 | | 2015-10-01 | 73,89 | 4.732.200 | 74,60 | 73,21 | 74,16 | 00:00:00 | | 2015-10-02 | 74,41 | 5.043.600 | 74,41 | 72,50 | 72,70 | 00:00:00 | | 2015-10-13 | 76,60 | 3.139.500 | 77,22 | 76,56 | 76,85 | 00:00:00 | | 2015-10-20 | 76,95 | 3.443.400 | 77,15 | 76,68 | 77,05 | 00:00:00 | | 2015-10-21 | 76,51 | 5.833.500 | 77,61 | 76,35 | 77,29 | 00:00:00 | | 2015-10-22 | 72,50 | 23.611.000 | 73,28 | 71,39 | 73,06 | 00:00:00 | | 2015-10-23 | 74,59 | 9.304.500 | 74,83 | 72,62 | 72,82 | 00:00:00 | | 2015-10-26 | 74,19 | 5.227.700 | 74,33 | 73,13 | 73,30 | 00:00:00 | | 2015-11-02 | 73,94 | 4.924.000 | 74,07 | 73,27 | 73,43 | 00:00:00 | | 2015-11-03 | 74,03 | 5.047.900 | 74,27 | 73,87 | 74,15 | 00:00:00 | | 2015-11-04 | 74,07 | 12.865.300 | 74,85 | 73,94 | 74,31 | 00:00:00 | | 2015-11-10 | 73,37 | 4.946.600 | 73,58 | 73,10 | 73,12 | 00:00:00 | | 2015-11-11 | 72,91 | 4.699.300 | 73,60 | 72,76 | 73,46 | 00:00:00 | | 2015-11-12 | 71,98 | 6.082.800 | 72,79 | 71,82 | 72,72 | 00:00:00 | | 2015-11-13 | 71,20 | 4.298.000 | 72,21 | 71,10 | 71,69 | 00:00:00 | | 2015-11-16 | 71,66 | 5.213.200 | 71,66 | 70,21 | 70,83 | 00:00:00 | | 2015-11-19 | 72,74 | 4.835.400 | 72,88 | 72,07 | 72,10 | 00:00:00 | | 2015-11-20 | 72,42 | 4.418.400 | 73,35 | 72,10 | 72,88 | 00:00:00 | | 2015-11-23 | 72,24 | 3.239.700 | 72,74 | 72,17 | 72,46 | 00:00:00 | | 2015-11-24 | 71,63 | 4.289.300 | 71,96 | 71,00 | 71,87 | 00:00:00 | | 2015-11-25 | 71,69 | 4.351.300 | 71,80 | 71,25 | 71,70 | 00:00:00 | | 2015-11-30 | 71,64 | 5.116.900 | 72,07 | 71,42 | 71,85 | 00:00:00 | | 2015-12-08 | 69,91 | 7.657.000 | 70,15 | 69,31 | 70,04 | 00:00:00 | | 2015-12-09 | 69,86 | 6.788.900 | 70,80 | 69,35 | 69,44 | 00:00:00 | | 2015-12-17 | 69,57 | 4.793.900 | 70,96 | 69,41 | 70,79 | 00:00:00 | | 2015-12-18 | 67,87 | 16.780.200 | 69,13 | 67,57 | 69,13 | 00:00:00 | | 2015-12-22 | 68,85 | 3.700.700 | 69,13 | 68,21 | 68,74 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
